Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.73 | 18.73 | 18.62 | 18.70 | 528,269 | +0.00(+0.02%) |
May 27, 2005 | 18.68 | 18.74 | 18.64 | 18.70 | 185,254 | +0.03(+0.14%) |
May 26, 2005 | 18.58 | 18.68 | 18.56 | 18.67 | 712,622 | +0.14(+0.74%) |
May 25, 2005 | 18.61 | 18.61 | 18.46 | 18.53 | 1,079,075 | -0.09(-0.49%) |
May 24, 2005 | 18.59 | 18.65 | 18.57 | 18.62 | 1,859,309 | -0.01(-0.04%) |
May 23, 2005 | 18.54 | 18.68 | 18.53 | 18.63 | 173,084 | +0.10(+0.51%) |
May 20, 2005 | 18.50 | 18.54 | 18.44 | 18.54 | 237,090 | +0.01(+0.06%) |
May 19, 2005 | 18.41 | 18.52 | 18.41 | 18.52 | 210,045 | +0.12(+0.65%) |
May 18, 2005 | 18.24 | 18.43 | 18.20 | 18.41 | 266,388 | +0.27(+1.51%) |
May 17, 2005 | 17.93 | 18.14 | 17.90 | 18.13 | 388,088 | +0.12(+0.64%) |
May 16, 2005 | 17.86 | 18.02 | 17.85 | 18.02 | 391,243 | +0.21(+1.17%) |
May 13, 2005 | 17.94 | 17.94 | 17.68 | 17.81 | 488,153 | -0.02(-0.10%) |
May 12, 2005 | 18.08 | 18.08 | 17.82 | 17.83 | 395,300 | -0.23(-1.29%) |
May 11, 2005 | 17.99 | 18.06 | 17.85 | 18.06 | 149,646 | +0.08(+0.43%) |
May 10, 2005 | 18.04 | 18.08 | 17.95 | 17.98 | 340,310 | -0.16(-0.86%) |
May 09, 2005 | 18.03 | 18.14 | 17.97 | 18.14 | 548,552 | +0.14(+0.76%) |
May 06, 2005 | 18.07 | 18.07 | 17.95 | 18.00 | 222,215 | +0.04(+0.22%) |
May 05, 2005 | 17.90 | 18.03 | 17.85 | 17.96 | 313,716 | +0.00(+0.00%) |
May 04, 2005 | 17.72 | 17.96 | 17.72 | 17.96 | 383,581 | +0.24(+1.38%) |
May 03, 2005 | 17.74 | 17.82 | 17.66 | 17.72 | 290,277 | -0.07(-0.41%) |
May 02, 2005 | 17.74 | 17.79 | 17.61 | 17.79 | 540,439 | +0.14(+0.79%) |
Apr 29, 2005 | 17.67 | 17.68 | 17.44 | 17.65 | 396,202 | +0.09(+0.51%) |
Apr 28, 2005 | 17.74 | 17.74 | 17.56 | 17.56 | 359,691 | -0.26(-1.46%) |
Apr 27, 2005 | 17.75 | 17.85 | 17.60 | 17.82 | 240,696 | +0.00(+0.02%) |
Apr 26, 2005 | 17.92 | 18.07 | 17.81 | 17.82 | 292,531 | -0.14(-0.79%) |
Apr 25, 2005 | 17.86 | 17.99 | 17.86 | 17.96 | 192,466 | +0.16(+0.91%) |
Apr 22, 2005 | 17.94 | 17.94 | 17.67 | 17.80 | 168,577 | -0.15(-0.83%) |
Apr 21, 2005 | 17.72 | 17.95 | 17.69 | 17.94 | 1,248,554 | +0.34(+1.93%) |
Apr 20, 2005 | 17.92 | 17.92 | 17.58 | 17.60 | 260,528 | -0.29(-1.62%) |
Apr 19, 2005 | 17.76 | 17.91 | 17.76 | 17.89 | 136,574 | +0.24(+1.34%) |
Apr 18, 2005 | 17.64 | 17.71 | 17.54 | 17.66 | 555,764 | +0.07(+0.39%) |
Apr 15, 2005 | 17.83 | 17.90 | 17.56 | 17.59 | 325,435 | -0.40(-2.22%) |
Apr 14, 2005 | 18.25 | 18.25 | 17.96 | 17.99 | 251,063 | -0.25(-1.39%) |
Apr 13, 2005 | 18.44 | 18.45 | 18.21 | 18.24 | 193,818 | -0.32(-1.71%) |
Apr 12, 2005 | 18.40 | 18.56 | 18.26 | 18.56 | 338,957 | +0.11(+0.61%) |
Apr 11, 2005 | 18.52 | 18.52 | 18.39 | 18.45 | 133,419 | -0.00(-0.02%) |
Apr 08, 2005 | 18.63 | 18.63 | 18.45 | 18.45 | 228,075 | -0.14(-0.75%) |
Apr 07, 2005 | 18.51 | 18.61 | 18.48 | 18.59 | 174,887 | +0.12(+0.67%) |
Apr 06, 2005 | 18.45 | 18.56 | 18.43 | 18.47 | 264,134 | +0.07(+0.39%) |
Apr 05, 2005 | 18.38 | 18.44 | 18.36 | 18.39 | 173,535 | +0.07(+0.38%) |
Apr 04, 2005 | 18.31 | 18.37 | 18.21 | 18.33 | 169,929 | -0.01(-0.05%) |
Apr 01, 2005 | 18.53 | 18.56 | 18.25 | 18.33 | 178,043 | -0.06(-0.33%) |
Mar 31, 2005 | 18.39 | 18.46 | 18.36 | 18.39 | 235,287 | +0.02(+0.13%) |
Mar 30, 2005 | 18.20 | 18.37 | 18.20 | 18.37 | 120,798 | +0.24(+1.33%) |
Mar 29, 2005 | 18.34 | 18.45 | 18.11 | 18.13 | 480,490 | -0.23(-1.24%) |
Mar 28, 2005 | 18.41 | 18.44 | 18.34 | 18.36 | 182,550 | +0.00(+0.00%) |
Mar 24, 2005 | 18.40 | 18.44 | 18.33 | 18.36 | 132,518 | +0.01(+0.04%) |
Mar 23, 2005 | 18.31 | 18.40 | 18.27 | 18.35 | 215,454 | -0.02(-0.11%) |
Mar 22, 2005 | 18.53 | 18.60 | 18.34 | 18.37 | 245,654 | -0.11(-0.59%) |
Mar 21, 2005 | 18.49 | 18.50 | 18.36 | 18.48 | 176,240 | +0.03(+0.16%) |
Mar 18, 2005 | 18.53 | 18.55 | 18.40 | 18.45 | 165,422 | -0.07(-0.36%) |
Mar 17, 2005 | 18.52 | 18.56 | 18.46 | 18.52 | 114,939 | +0.04(+0.24%) |
Mar 16, 2005 | 18.62 | 18.63 | 18.45 | 18.47 | 296,588 | -0.19(-1.00%) |
Mar 15, 2005 | 18.77 | 18.85 | 18.65 | 18.66 | 142,434 | -0.09(-0.50%) |
Mar 14, 2005 | 18.69 | 18.76 | 18.66 | 18.75 | 138,828 | +0.11(+0.58%) |
Mar 11, 2005 | 18.76 | 18.84 | 18.59 | 18.64 | 178,944 | -0.07(-0.36%) |
Mar 10, 2005 | 18.76 | 18.76 | 18.56 | 18.71 | 332,196 | -0.01(-0.07%) |
Mar 09, 2005 | 18.94 | 18.94 | 18.72 | 18.72 | 201,932 | -0.27(-1.40%) |
Mar 08, 2005 | 19.06 | 19.09 | 18.90 | 18.99 | 408,372 | -0.09(-0.46%) |
Mar 07, 2005 | 19.00 | 19.13 | 19.00 | 19.08 | 205,538 | +0.10(+0.54%) |
Mar 04, 2005 | 18.90 | 19.00 | 18.85 | 18.98 | 171,281 | +0.16(+0.83%) |
Mar 03, 2005 | 18.90 | 18.91 | 18.70 | 18.82 | 256,021 | -0.03(-0.15%) |
Mar 02, 2005 | 18.72 | 18.95 | 18.72 | 18.85 | 349,324 | +0.01(+0.07%) |